Russell 2000 Growth Ishares ETF (NY: IWO )

270.80 +0.03 (+0.01%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2003 47.65 47.65 46.30 47.06 2,159,667 -0.55(-1.15%)
Sep 29, 2003 47.33 47.74 46.30 47.60 1,095,592 +0.73(+1.57%)
Sep 26, 2003 47.97 47.91 46.72 46.87 2,138,209 -1.10(-2.29%)
Sep 25, 2003 49.75 49.75 47.97 47.97 2,084,676 -1.52(-3.07%)
Sep 24, 2003 51.05 51.17 49.45 49.49 974,108 -1.56(-3.05%)
Sep 23, 2003 50.55 51.09 50.42 51.05 400,998 +0.89(+1.78%)
Sep 22, 2003 50.29 50.55 49.87 50.15 407,256 -0.64(-1.25%)
Sep 19, 2003 50.82 51.22 50.71 50.79 781,767 -0.33(-0.65%)
Sep 18, 2003 50.64 51.14 50.21 51.12 1,203,553 +0.43(+0.85%)
Sep 17, 2003 50.55 50.81 50.11 50.69 456,766 +0.13(+0.27%)
Sep 16, 2003 49.65 50.60 49.66 50.55 557,575 +0.95(+1.91%)
Sep 15, 2003 49.93 50.20 49.55 49.61 428,714 -0.14(-0.29%)
Sep 12, 2003 49.21 49.87 48.77 49.75 549,081 +0.30(+0.62%)
Sep 11, 2003 49.03 49.78 48.76 49.44 1,008,418 +0.37(+0.75%)
Sep 10, 2003 49.97 50.11 48.90 49.08 759,415 -1.43(-2.83%)
Sep 09, 2003 50.64 50.91 50.21 50.51 2,249,076 -0.17(-0.34%)
Sep 08, 2003 50.06 50.78 49.89 50.68 673,247 +0.98(+1.96%)
Sep 05, 2003 49.87 50.38 49.48 49.70 331,035 -0.39(-0.79%)
Sep 04, 2003 49.97 50.20 49.49 50.10 350,482 +0.08(+0.16%)
Sep 03, 2003 49.84 50.14 49.62 50.02 973,996 +0.45(+0.90%)
Sep 02, 2003 48.68 49.57 48.18 49.57 360,875 +1.14(+2.35%)
Aug 29, 2003 48.27 48.68 48.05 48.43 406,697 +0.21(+0.45%)
Aug 28, 2003 47.91 48.45 47.24 48.22 617,143 +0.57(+1.20%)
Aug 27, 2003 47.19 47.83 47.06 47.65 599,150 +0.67(+1.43%)
Aug 26, 2003 46.59 47.15 46.06 46.98 451,737 +0.09(+0.19%)
Aug 25, 2003 47.23 47.23 46.47 46.89 628,766 -0.14(-0.30%)
Aug 22, 2003 48.50 48.54 46.93 47.03 575,009 -0.97(-2.01%)
Aug 21, 2003 48.05 48.05 47.53 48.00 614,126 +0.66(+1.40%)
Aug 20, 2003 47.20 47.60 46.94 47.33 514,211 -0.17(-0.36%)
Aug 19, 2003 46.62 47.51 45.60 47.50 792,049 +0.89(+1.90%)
Aug 18, 2003 45.81 46.62 45.60 46.62 344,223 +0.98(+2.16%)
Aug 15, 2003 45.49 45.75 45.49 45.63 272,808 +0.22(+0.49%)
Aug 14, 2003 45.18 45.45 44.87 45.41 454,419 +0.31(+0.69%)
Aug 13, 2003 44.87 45.28 44.76 45.10 157,359 +0.01(+0.02%)
Aug 12, 2003 44.25 45.09 44.08 45.09 263,308 +0.89(+2.00%)
Aug 11, 2003 43.44 44.20 43.44 44.20 384,345 +0.63(+1.44%)
Aug 08, 2003 43.58 43.80 43.18 43.58 385,351 +0.21(+0.47%)
Aug 07, 2003 43.31 43.57 43.04 43.37 714,822 -0.12(-0.27%)
Aug 06, 2003 43.84 44.15 43.40 43.49 608,761 -0.53(-1.20%)
Aug 05, 2003 44.83 44.87 43.91 44.01 243,303 -0.81(-1.82%)
Aug 04, 2003 45.28 45.36 44.34 44.83 684,088 -0.45(-0.99%)
Aug 01, 2003 45.63 45.84 45.01 45.28 509,182 -0.74(-1.61%)
Jul 31, 2003 46.04 46.40 45.72 46.02 1,392,652 +0.30(+0.65%)
Jul 30, 2003 45.95 45.95 45.36 45.72 116,678 -0.04(-0.10%)
Jul 29, 2003 46.21 46.30 45.33 45.77 268,226 -0.22(-0.49%)
Jul 28, 2003 45.50 46.04 45.32 45.99 226,315 +0.59(+1.30%)
Jul 25, 2003 44.92 45.51 44.51 45.40 370,487 +0.70(+1.56%)
Jul 24, 2003 45.41 45.85 44.70 44.70 255,261 -0.47(-1.05%)
Jul 23, 2003 44.87 45.18 44.34 45.18 326,341 +0.40(+0.90%)
Jul 22, 2003 44.29 44.77 43.84 44.77 537,905 +0.93(+2.12%)
Jul 21, 2003 44.51 44.55 43.62 43.84 620,943 -0.63(-1.41%)
Jul 18, 2003 44.07 44.73 44.02 44.47 293,148 +0.45(+1.02%)
Jul 17, 2003 45.10 45.27 43.94 44.02 361,993 -1.70(-3.72%)
Jul 16, 2003 46.35 46.38 45.37 45.72 326,677 -0.45(-0.97%)
Jul 15, 2003 46.75 46.75 45.87 46.17 219,721 -0.09(-0.19%)
Jul 14, 2003 46.44 46.74 46.17 46.26 572,998 +0.67(+1.47%)
Jul 11, 2003 45.41 45.80 45.32 45.59 297,619 +0.52(+1.15%)
Jul 10, 2003 45.72 45.76 44.91 45.07 374,287 -0.98(-2.12%)
Jul 09, 2003 45.77 46.35 45.23 46.04 584,621 +0.41(+0.90%)
Jul 08, 2003 44.73 45.78 44.55 45.63 825,130 +1.12(+2.51%)
Jul 07, 2003 44.38 44.68 44.17 44.51 667,212 +0.97(+2.22%)
Jul 03, 2003 43.62 44.01 43.49 43.55 428,938 -0.37(-0.84%)
Jul 02, 2003 43.17 43.92 42.99 43.92 1,539,059 +1.10(+2.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.